Premium
Clarus Corp (BDO)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.460829493088 | 4.34 | 4.36 | 4.34 | 48 | 4.35052632 | DE |
| 4 | 0.4 | 10.101010101 | 3.96 | 4.38 | 3.96 | 1918 | 4.03596898 | DE |
| 12 | 0.44 | 11.2244897959 | 3.92 | 4.38 | 3.78 | 1503 | 4.04365307 | DE |
| 26 | -1.84 | -29.6774193548 | 6.2 | 6.25 | 3.78 | 1304 | 4.24236211 | DE |
| 52 | -1.34 | -23.5087719298 | 5.7 | 6.9 | 3.78 | 834 | 4.78659077 | DE |
| 156 | -1.69 | -27.9338842975 | 6.05 | 6.9 | 3.78 | 728 | 4.82836466 | DE |
| 260 | -1.69 | -27.9338842975 | 6.05 | 6.9 | 3.78 | 728 | 4.82836466 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 4.34 | -0.02 | -0.46 | 4.34 | 4.34 | 4.34 | 1483 |
| 1733174820 | 4.36 | 0.02 | 0.46 | 4.36 | 4.36 | 4.36 | 50 |
| 1732915620 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1732829220 | 4.34 | -0.04 | -0.91 | 4.34 | 4.34 | 4.34 | 45 |
| 1732742820 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732656420 | 4.38 | 0 | 0.00 | 4.38 | 4.38 | 4.38 | 0 |
| 1732570020 | 4.38 | 0.24 | 5.80 | 4.38 | 4.38 | 4.38 | 116 |
| 1732310820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1732224420 | 4.1399999 | 0.14 | 3.50 | 4.1399999 | 4.1399999 | 4.1399999 | 750 |
| 1732138020 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1732051620 | 4 | -0.04 | -0.99 | 4 | 4 | 4 | 2500 |
| 1731965220 | 4.04 | -0.12 | -2.88 | 4.2 | 4.2 | 4.04 | 8600 |
| 1731706020 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731619620 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731533220 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731446820 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1731360420 | 4.16 | 0.2 | 5.05 | 4.16 | 4.16 | 4.16 | 785 |
| 1731101220 | 3.96 | 0.18 | 4.76 | 3.96 | 3.96 | 3.96 | 2500 |
| 1731014760 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730928360 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730841960 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730755560 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730496360 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730409960 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730323560 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730237160 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1730150760 | 3.78 | -0.06 | -1.56 | 3.78 | 3.78 | 3.78 | 100 |
| 1729888020 | 3.84 | -0.06 | -1.54 | 3.84 | 3.84 | 3.84 | 90 |
| 1729801560 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1729715160 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1729628760 | 3.9 | -0.04 | -1.02 | 3.9 | 3.9 | 3.9 | 2500 |
| 1729542360 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729283160 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729196760 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729110360 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1729023960 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728937560 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728678360 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728591960 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728505560 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728419160 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1728332760 | 3.94 | -0.16 | -3.90 | 3.94 | 3.94 | 3.94 | 300 |
| 1728073560 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1727987160 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1727900760 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1727814360 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1727727960 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1727468760 | 4.0999999 | -0.1 | -2.38 | 4.0999999 | 4.0999999 | 4.0999999 | 3000 |
| 1727382420 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1727296020 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1727209620 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1727123220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1726864020 | 4.2 | 0.08 | 1.94 | 4.2 | 4.2 | 4.2 | 2000 |
| 1726777560 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1726691160 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1726604760 | 4.12 | 0.04 | 0.98 | 4.12 | 4.12 | 4.12 | 125 |
| 1726518360 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1726259160 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1726172760 | 4.08 | 0.16 | 4.08 | 4.08 | 4.08 | 4.08 | 2000 |
| 1726086360 | 3.92 | -0.02 | -0.51 | 3.92 | 3.92 | 3.92 | 90 |
| 1725951600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1725865200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1725606000 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1725519600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1725433200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
